Uranium Royalty Corp. (FRA:59U)
Germany · Delayed Price · Currency is EUR 2.800
-0.225 (-7.44%)
At close: Mar 27, 2026
FRA:59U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.44% | - |
| Mar 26, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 6.33% | 2,000 |
| Mar 25, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.53% | - |
| Mar 24, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.62% | - |
| Mar 23, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -6.39% | - |
| Mar 20, 2026 | 2.95 | 2.98 | 2.95 | 2.98 | 2.98 | 4.02% | 500 |
| Mar 19, 2026 | 3.11 | 3.11 | 2.86 | 2.86 | 2.86 | -8.63% | - |
| Mar 18, 2026 | 3.19 | 3.19 | 3.13 | 3.13 | 3.13 | -1.42% | - |
| Mar 17, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.78% | - |
| Mar 16, 2026 | 3.30 | 3.30 | 3.18 | 3.20 | 3.20 | -3.90% | 5,000 |
| Mar 13, 2026 | 3.40 | 3.48 | 3.33 | 3.33 | 3.33 | -1.19% | 23 |
| Mar 12, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 3.06% | - |
| Mar 11, 2026 | 3.34 | 3.34 | 3.27 | 3.27 | 3.27 | 0.62% | - |
| Mar 10, 2026 | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | 3.17% | 20 |
| Mar 9, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.16% | 32 |
| Mar 6, 2026 | 3.27 | 3.27 | 3.15 | 3.15 | 3.15 | -6.12% | - |
| Mar 5, 2026 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -6.56% | - |
| Mar 4, 2026 | 3.40 | 3.59 | 3.40 | 3.59 | 3.59 | 7.17% | 5 |
| Mar 3, 2026 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | -9.96% | 2,000 |
| Mar 2, 2026 | 3.62 | 3.72 | 3.46 | 3.72 | 3.72 | 3.92% | 4 |
| Feb 27, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -3.38% | - |
| Feb 26, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.82% | - |
| Feb 25, 2026 | 3.63 | 3.67 | 3.63 | 3.67 | 3.67 | 4.26% | - |
| Feb 24, 2026 | 3.45 | 3.52 | 3.45 | 3.52 | 3.52 | -0.85% | 100 |
| Feb 23, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | -2.87% | 600 |
| Feb 20, 2026 | 3.64 | 3.66 | 3.64 | 3.66 | 3.66 | 1.67% | - |
| Feb 19, 2026 | 3.51 | 3.60 | 3.51 | 3.60 | 3.60 | 3.75% | 1,450 |
| Feb 18, 2026 | 3.41 | 3.47 | 3.41 | 3.47 | 3.47 | 4.37% | - |
| Feb 17, 2026 | 3.48 | 3.48 | 3.29 | 3.32 | 3.32 | -5.14% | 7,894 |
| Feb 16, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | - |
| Feb 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | - |
| Feb 12, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | 1.53% | 51 |
| Feb 11, 2026 | 3.52 | 3.59 | 3.52 | 3.59 | 3.59 | 2.72% | - |
| Feb 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.29% | - |
| Feb 9, 2026 | 3.32 | 3.48 | 3.32 | 3.48 | 3.48 | 5.45% | 224 |
| Feb 6, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 2.96% | 300 |
| Feb 5, 2026 | 3.49 | 3.49 | 3.21 | 3.21 | 3.21 | -7.37% | 5,220 |
| Feb 4, 2026 | 3.94 | 3.94 | 3.46 | 3.46 | 3.46 | -14.04% | 72 |
| Feb 3, 2026 | 3.84 | 4.03 | 3.84 | 4.03 | 4.03 | 3.34% | 2,724 |
| Feb 2, 2026 | 3.67 | 3.90 | 3.67 | 3.90 | 3.90 | -0.26% | 500 |
| Jan 30, 2026 | 4.03 | 4.29 | 3.83 | 3.91 | 3.91 | -3.58% | 4,486 |
| Jan 29, 2026 | 4.43 | 4.43 | 4.05 | 4.05 | 4.05 | -10.40% | 2,697 |
| Jan 28, 2026 | 4.14 | 4.60 | 4.14 | 4.52 | 4.52 | 7.62% | 1,500 |
| Jan 27, 2026 | 3.68 | 4.20 | 3.68 | 4.20 | 4.20 | 7.14% | 2,190 |
| Jan 26, 2026 | 4.05 | 4.05 | 3.92 | 3.92 | 3.92 | 2.22% | 1,510 |
| Jan 23, 2026 | 3.85 | 3.85 | 3.84 | 3.84 | 3.84 | -5.31% | 1,500 |
| Jan 22, 2026 | 4.02 | 4.05 | 3.93 | 4.05 | 4.05 | 2.14% | 1,940 |
| Jan 21, 2026 | 3.71 | 3.97 | 3.71 | 3.97 | 3.97 | 7.16% | 580 |
| Jan 20, 2026 | 3.75 | 3.75 | 3.70 | 3.70 | 3.70 | 2.49% | 2,000 |
| Jan 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -5.62% | - |